| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 10.13 | 10.71 | 10.1 | 10.43 | 10.43 | -0.28 (-2.61%) | 5,214,687 |
| 12 Mar 2020 | CNY | 10.53 | 10.73 | 10.36 | 10.71 | 10.71 | +0.04 (+0.37%) | 5,340,614 |
| 11 Mar 2020 | CNY | 10.96 | 10.96 | 10.63 | 10.67 | 10.67 | -0.31 (-2.82%) | 6,659,529 |
| 10 Mar 2020 | CNY | 10.5 | 10.98 | 10.46 | 10.98 | 10.98 | +0.42 (+3.98%) | 9,338,850 |
| 9 Mar 2020 | CNY | 10.84 | 10.88 | 10.52 | 10.56 | 10.56 | -0.55 (-4.95%) | 9,664,670 |
| 6 Mar 2020 | CNY | 11.51 | 11.52 | 11.11 | 11.11 | 11.11 | -0.61 (-5.20%) | 14,547,089 |
| 5 Mar 2020 | CNY | 12 | 12.12 | 11.5 | 11.72 | 11.72 | -0.09 (-0.76%) | 22,827,331 |
| 4 Mar 2020 | CNY | 10.88 | 11.88 | 10.83 | 11.81 | 11.81 | +0.66 (+5.92%) | 24,452,937 |
| 3 Mar 2020 | CNY | 11.53 | 11.7 | 10.91 | 11.15 | 11.15 | +0.13 (+1.18%) | 27,997,682 |
| 2 Mar 2020 | CNY | 10.11 | 11.02 | 10.11 | 11.02 | 11.02 | +1 (+9.98%) | 16,898,371 |
| 28 Feb 2020 | CNY | 9.56 | 10.19 | 9.45 | 10.02 | 10.02 | +0.21 (+2.14%) | 12,276,724 |
| 27 Feb 2020 | CNY | 9.91 | 10.08 | 9.77 | 9.81 | 9.81 | -0.02 (-0.20%) | 6,692,990 |
| 26 Feb 2020 | CNY | 9.45 | 10.24 | 9.39 | 9.83 | 9.83 | +0.25 (+2.61%) | 11,736,617 |
| 25 Feb 2020 | CNY | 9.6 | 9.7 | 9.31 | 9.58 | 9.58 | -0.25 (-2.54%) | 5,510,425 |
| 24 Feb 2020 | CNY | 9.77 | 9.86 | 9.64 | 9.83 | 9.83 | +0.03 (+0.31%) | 4,549,611 |
| 21 Feb 2020 | CNY | 9.9 | 9.94 | 9.78 | 9.8 | 9.8 | -0.08 (-0.81%) | 4,689,060 |
| 20 Feb 2020 | CNY | 9.68 | 9.88 | 9.65 | 9.88 | 9.88 | +0.21 (+2.17%) | 4,652,255 |
| 19 Feb 2020 | CNY | 9.65 | 9.73 | 9.61 | 9.67 | 9.67 | 0.0 (0.0%) | 3,988,973 |
| 18 Feb 2020 | CNY | 9.6 | 9.67 | 9.51 | 9.67 | 9.67 | +0.1 (+1.04%) | 3,780,069 |
| 17 Feb 2020 | CNY | 9.37 | 9.58 | 9.37 | 9.57 | 9.57 | +0.21 (+2.24%) | 3,277,902 |
| 14 Feb 2020 | CNY | 9.39 | 9.45 | 9.32 | 9.36 | 9.36 | -0.05 (-0.53%) | 2,172,040 |
| 13 Feb 2020 | CNY | 9.52 | 9.62 | 9.39 | 9.41 | 9.41 | -0.07 (-0.74%) | 3,230,220 |
| 12 Feb 2020 | CNY | 9.39 | 9.5 | 9.39 | 9.48 | 9.48 | +0.09 (+0.96%) | 2,719,735 |
| 11 Feb 2020 | CNY | 9.42 | 9.5 | 9.34 | 9.39 | 9.39 | -0.03 (-0.32%) | 2,952,414 |
| 10 Feb 2020 | CNY | 9.12 | 9.44 | 9.07 | 9.42 | 9.42 | +0.28 (+3.06%) | 4,047,201 |
| 7 Feb 2020 | CNY | 9.18 | 9.23 | 9.05 | 9.14 | 9.14 | -0.04 (-0.44%) | 2,674,480 |
| 6 Feb 2020 | CNY | 9.12 | 9.24 | 9.03 | 9.18 | 9.18 | +0.06 (+0.66%) | 3,194,120 |
| 5 Feb 2020 | CNY | 8.98 | 9.26 | 8.95 | 9.12 | 9.12 | +0.14 (+1.56%) | 3,055,898 |
| 4 Feb 2020 | CNY | 8.47 | 9.07 | 8.47 | 8.98 | 8.98 | -0.29 (-3.13%) | 4,985,879 |
| 3 Feb 2020 | CNY | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.03 (-10.00%) | 1,045,700 |
